Impax Asset Management Group Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	545.00	545.00	523.84	537.00	411.56	155,562
2023-12-15	540.00	541.00	522.00	531.00	406.96	359,124
2023-12-14	498.00	535.00	498.00	532.00	407.73	447,733
2023-12-13	510.00	510.00	488.15	499.50	382.82	141,146
2023-12-12	520.00	520.00	487.50	495.00	379.37	461,453
2023-12-11	514.00	514.00	488.50	509.00	390.10	208,010
2023-12-08	495.00	508.00	489.25	504.00	386.27	302,942
2023-12-07	510.00	510.00	478.00	499.50	382.82	283,883
2023-12-06	496.00	504.00	492.50	501.00	383.97	529,243
2023-12-05	480.00	495.00	477.00	495.00	379.37	314,882
2023-12-04	470.00	481.50	464.50	481.00	368.64	318,478
2023-12-01	465.00	469.00	454.00	467.00	357.91	215,398
2023-11-30	453.00	463.00	444.50	457.50	350.63	272,765
2023-11-29	420.00	457.00	420.00	450.50	345.27	264,094
2023-11-28	425.00	428.01	416.00	426.50	326.87	317,457
2023-11-27	443.00	444.00	422.00	429.00	328.79	53,771
2023-11-24	455.00	455.00	425.50	438.00	335.69	330,892
2023-11-23	438.50	443.72	430.00	438.00	335.69	65,784
2023-11-22	439.00	454.06	434.00	437.50	335.30	230,151
2023-11-21	465.50	473.00	438.00	441.00	337.99	702,115
2023-11-20	461.00	486.07	448.00	453.00	347.18	217,270
2023-11-17	440.00	483.00	440.00	470.00	360.21	270,921
2023-11-16	471.50	485.73	446.50	455.00	348.72	196,287
2023-11-15	462.50	493.00	445.52	471.50	361.36	714,544
2023-11-14	429.50	464.50	424.00	463.50	355.23	289,748
2023-11-13	411.50	424.50	409.50	424.50	325.34	1,525,570
2023-11-10	418.00	422.00	412.50	412.50	316.14	398,695
2023-11-09	410.00	438.97	410.00	426.00	326.49	578,151
2023-11-08	419.50	438.97	418.50	425.50	326.11	671,198
2023-11-07	430.50	430.50	415.50	425.00	325.72	118,871
2023-11-06	439.50	439.50	412.66	424.00	324.96	477,547
2023-11-03	407.00	432.50	407.00	425.00	325.72	501,744
2023-11-02	390.00	418.00	387.02	417.00	319.59	213,271
2023-11-01	388.00	397.34	381.00	388.00	297.37	574,734
2023-10-31	382.50	398.50	382.26	385.00	295.07	177,603
2023-10-30	382.50	396.00	370.82	389.00	298.13	283,893
2023-10-27	368.50	381.00	367.53	378.00	289.70	324,065
2023-10-26	367.00	372.50	362.00	368.50	282.42	217,857
2023-10-25	380.50	384.50	366.00	372.00	285.10	252,898
2023-10-24	373.00	391.00	373.00	383.00	293.54	205,149
2023-10-23	360.50	388.50	360.50	382.50	293.15	225,320
2023-10-20	363.00	384.00	350.00	369.50	283.19	304,577
2023-10-19	390.00	390.00	366.50	370.00	283.57	54,595
2023-10-18	383.00	391.34	370.00	373.00	285.87	211,914
2023-10-17	381.50	407.50	375.00	390.00	298.90	293,568
2023-10-16	401.00	401.00	376.50	385.00	295.07	204,414
2023-10-13	400.00	422.50	381.00	384.00	294.30	237,372
2023-10-12	413.50	426.00	401.50	403.00	308.86	222,768
2023-10-11	420.00	424.00	410.00	419.50	321.51	258,505
2023-10-10	400.00	425.50	398.00	417.00	319.59	645,858
2023-10-09	440.00	447.00	387.50	397.50	304.65	583,540
2023-10-06	451.50	459.50	438.50	454.00	347.95	314,309
2023-10-05	444.00	450.00	444.00	447.00	342.59	186,919
2023-10-04	439.00	453.50	433.50	440.00	337.22	128,590
2023-10-03	435.50	455.00	435.50	441.50	338.37	185,131
2023-10-02	458.50	460.30	439.50	443.50	339.90	145,084
2023-09-29	455.00	473.50	455.00	458.50	351.40	197,796
2023-09-28	459.00	461.50	448.50	458.00	351.02	148,396
2023-09-27	471.00	480.00	456.50	457.00	350.25	200,023
2023-09-26	463.00	467.50	445.50	463.50	355.23	177,856

← NewerPage 13 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	0.0200 GBP
2026-02-19	0.0800 GBP
2025-06-12	0.0400 GBP
2025-02-20	0.2290 GBP
2024-06-13	0.0470 GBP
2024-02-08	0.2290 GBP
2023-06-15	0.0470 GBP
2023-02-09	0.2290 GBP
2022-06-16	0.0470 GBP
2022-02-10	0.1700 GBP
2021-06-10	0.0360 GBP
2021-02-18	0.0680 GBP
2020-06-11	0.0180 GBP
2020-02-20	0.0400 GBP
2019-06-13	0.0150 GBP
2019-02-07	0.0300 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.